Qualys Inc【3L7A】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	16.23	16.8851435705	96.12	112.45	93	341	103.38423212	DE
4	17.43	18.3628318584	94.92	112.45	90	238	99.0508881	DE
12	33.51	42.503805175	78.84	112.45	63.9	308	82.91117187	DE
26	-4.45	-3.80993150685	116.8	116.85	63.9	290	87.24816338	DE
52	-9.15	-7.53086419753	121.5	132.85	63.9	219	97.41993289	DE
156	-31.3	-21.7890706578	143.65	189.4	63.9	170	120.74725981	DE
260	-31.3	-21.7890706578	143.65	189.4	63.9	170	120.74725981	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	108.15	5.85	5.72	100.15	108.15	100.15	832
1782419100	102.3	1.65	1.64	104.35	104.35	101.4	167
1782332700	100.65	1.55	1.56	100.3	101.45	98.66	92
1782246300	99.1	3.82	4.01	93	99.1	93	380
1782159900	95.28	-0.72	-0.75	96.12	97.94	94.26	235
1781900700	96	-1.04	-1.07	96.08	96.12	96	32
1781814300	97.04	0.28	0.29	97.64	98.26	94.86	72
1781727900	96.76	-2.94	-2.95	96.76	96.76	96.76	10
1781641500	99.7	1.7	1.73	100	100.5	98.66	139
1781555100	98	1.24	1.28	98.58	99.54	96.94	120
1781295900	96.76	0.42	0.44	94.8	96.76	94.8	121
1781209500	96.34	-0.3	-0.31	95.92	96.34	94.54	196
1781123100	96.64	2.74	2.92	93.4	96.68	93.4	604
1781036700	93.9	-1.3	-1.37	93.72	93.9	93.72	85
1780950300	95.2	-1.04	-1.08	92	95.2	90	145
1780691100	96.24	-1.3	-1.33	94.04	96.24	94.04	71
1780604700	97.54	1.4	1.46	93.24	97.54	93.18	489
1780518300	96.14	2.04	2.17	97.22	97.22	95.82	135
1780431900	94.1	-4.66	-4.72	97.14	97.14	93.26	484
1780345500	98.76	4.46	4.73	94.92	98.86	94.72	354
1780086300	94.3	8.64	10.09	86.78	94.3	86.78	211
1779999900	85.66	0.18	0.21	84.78	86.02	84.78	123
1779913500	85.48	-2.2	-2.51	86.94	87.26	85.48	348
1779827100	87.68	-1.14	-1.28	88.22	88.58	87.68	341
1779740700	88.82	0	0.00	88.82	88.82	88.82	0
1779481500	88.82	2.8	3.26	87.92	89	86.5	106
1779395100	86.02	-0.14	-0.16	86	86.5	84.239999	439
1779308700	86.16	0.76	0.89	86.82	86.92	86.16	225
1779222300	85.4	1.54	1.84	83.2	86.84	83.2	342
1779135900	83.86	6.56	8.49	76.54	83.86	76.54	53
1778876700	77.3	3.6	4.88	74.22	77.3	74.22	62
1778790300	73.7	-1.4	-1.86	74.68	74.68	73.7	409
1778703900	75.099999	-1.2	-1.57	77.58	77.68	75.099999	63
1778617500	76.3	-3.7	-4.63	77.88	77.88	76.3	175
1778531100	80	-1	-1.23	80.52	80.52	80	108
1778271900	81	0.42	0.52	80.76	81	77.92	230
1778185500	80.58	4.2	5.50	77.84	80.88	77.66	355
1778099100	76.38	-2.16	-2.75	76.4	78.54	74.44	1904
1778012700	78.54	-0.12	-0.15	78.9	79.86	77.319999	1494
1777926300	78.66	4.02	5.39	74.9	78.92	74.68	663
1777580700	74.64	-1.66	-2.18	76.04	77	74.64	101
1777494300	76.3	2.88	3.92	74.459999	76.3	73.72	81
1777407900	73.42	1.04	1.44	72.06	74	71.7	1842
1777321500	72.38	1.02	1.43	72.4	72.64	72.38	20
1777062300	71.36	-0.94	-1.30	72.239999	72.239999	70.72	278
1776975900	72.3	-1.5	-2.03	75.98	76.22	72.3	14
1776889500	73.8	0	0.00	73.8	73.8	73.8	0
1776803100	73.8	4.1	5.88	70.34	73.8	70.34	62
1776716700	69.7	-1.54	-2.16	72.5	72.52	69.62	557
1776457500	71.239999	1.24	1.77	71.739999	71.739999	71.239999	31
1776371100	70	-3.54	-4.81	72.8	72.8	70	168
1776284700	73.54	3.04	4.31	70.16	73.54	70.16	247
1776198300	70.5	2.06	3.01	68.9	70.72	68.9	161
1776111900	68.44	3.92	6.08	65.08	68.44	64.239999	451
1775852700	64.519999	-0.46	-0.71	65.239999	66.599999	63.9	370
1775766300	64.98	-10.06	-13.41	75.239999	75.239999	64.98	257
1775679900	75.04	-1.02	-1.34	78.38	78.38	75.04	64
1775593500	76.06	-1.7	-2.19	78.84	79.48	76.06	145
1775161500	77.76	2.44	3.24	73.34	77.76	73.319999	507
1775075100	75.319999	0.46	0.61	77	77.02	73.72	94
1774988700	74.86	-1.22	-1.60	77.739999	77.739999	74.86	21
1774902300	76.08	1.38	1.85	75.8	76.959999	75.78	178
1774646700	74.7	-4.52	-5.71	79.56	79.56	71.92	396